日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/6 |
2,040 |
2,079 |
2,022 |
2,075 |
+2.57% |
174,200 |
2025/8/5 |
2,010 |
2,033 |
1,995 |
2,023 |
+0.30% |
121,000 |
2025/8/4 |
1,965 |
2,018 |
1,946 |
2,017 |
+1.92% |
200,300 |
2025/8/1 |
2,043 |
2,049 |
1,940 |
1,979 |
-2.08% |
230,300 |
2025/7/31 |
1,940 |
2,034 |
1,935 |
2,021 |
+5.65% |
256,700 |
2025/7/30 |
1,859 |
1,923 |
1,847 |
1,913 |
+2.68% |
75,600 |
2025/7/29 |
1,855 |
1,879 |
1,842 |
1,863 |
+0.11% |
81,500 |
2025/7/28 |
1,872 |
1,912 |
1,855 |
1,861 |
-0.59% |
115,000 |
2025/7/25 |
1,841 |
1,880 |
1,841 |
1,872 |
+1.68% |
68,900 |
2025/7/24 |
1,840 |
1,860 |
1,828 |
1,841 |
+0.05% |
109,100 |
2025/7/23 |
1,813 |
1,875 |
1,792 |
1,840 |
+1.77% |
162,600 |
2025/7/22 |
1,795 |
1,824 |
1,765 |
1,808 |
+0.33% |
307,600 |
2025/7/18 |
1,890 |
1,890 |
1,795 |
1,802 |
-4.76% |
423,800 |
2025/7/17 |
1,925 |
1,969 |
1,879 |
1,892 |
-1.56% |
216,000 |
2025/7/16 |
1,939 |
1,941 |
1,906 |
1,922 |
-0.16% |
141,200 |
2025/7/15 |
1,980 |
1,990 |
1,925 |
1,925 |
-3.36% |
205,900 |
2025/7/14 |
1,977 |
2,000 |
1,933 |
1,992 |
-0.15% |
266,500 |
2025/7/11 |
2,041 |
2,053 |
1,981 |
1,995 |
-0.45% |
315,300 |
2025/7/10 |
1,992 |
2,026 |
1,990 |
2,004 |
+0.91% |
214,200 |
2025/7/9 |
1,960 |
2,023 |
1,955 |
1,986 |
+2.53% |
352,900 |
2025/7/8 |
1,948 |
1,977 |
1,914 |
1,937 |
+0.47% |
265,500 |
2025/7/7 |
1,858 |
1,939 |
1,843 |
1,928 |
+2.77% |
220,000 |
2025/7/4 |
1,873 |
1,907 |
1,860 |
1,876 |
+2.35% |
309,900 |
2025/7/3 |
1,860 |
1,913 |
1,829 |
1,833 |
+0.71% |
363,600 |
2025/7/2 |
1,861 |
1,861 |
1,799 |
1,820 |
-1.62% |
245,200 |
2025/7/1 |
1,812 |
1,885 |
1,812 |
1,850 |
+2.10% |
231,100 |
2025/6/30 |
1,827 |
1,844 |
1,802 |
1,812 |
-0.88% |
240,100 |
2025/6/27 |
1,880 |
1,885 |
1,808 |
1,828 |
-2.77% |
463,100 |
2025/6/26 |
1,818 |
1,922 |
1,818 |
1,880 |
+5.38% |
642,900 |
2025/6/25 |
1,760 |
1,790 |
1,712 |
1,784 |
+2.41% |
303,800 |
2025/6/24 |
1,706 |
1,778 |
1,696 |
1,742 |
+4.25% |
428,500 |
2025/6/23 |
1,647 |
1,690 |
1,615 |
1,671 |
+1.95% |
230,400 |
2025/6/20 |
1,674 |
1,675 |
1,624 |
1,639 |
-1.27% |
185,200 |
2025/6/19 |
1,641 |
1,691 |
1,640 |
1,660 |
+1.10% |
258,100 |
2025/6/18 |
1,708 |
1,712 |
1,626 |
1,642 |
-5.52% |
596,600 |
2025/6/17 |
1,600 |
1,742 |
1,568 |
1,738 |
+14.34% |
1,070,200 |
2025/6/16 |
1,491 |
1,546 |
1,453 |
1,520 |
+1.95% |
296,800 |
2025/6/13 |
1,528 |
1,532 |
1,427 |
1,491 |
-8.47% |
1,193,600 |
2025/6/12 |
1,609 |
1,636 |
1,599 |
1,629 |
+0.80% |
471,800 |
2025/6/11 |
1,566 |
1,631 |
1,556 |
1,616 |
+4.33% |
397,100 |
2025/6/10 |
1,542 |
1,560 |
1,530 |
1,549 |
+0.26% |
164,000 |
2025/6/9 |
1,546 |
1,552 |
1,510 |
1,545 |
+1.31% |
146,100 |
2025/6/6 |
1,564 |
1,564 |
1,525 |
1,525 |
-2.56% |
143,400 |
2025/6/5 |
1,486 |
1,565 |
1,486 |
1,565 |
+5.81% |
302,300 |
2025/6/4 |
1,459 |
1,502 |
1,457 |
1,479 |
+0.27% |
123,500 |
2025/6/3 |
1,505 |
1,510 |
1,461 |
1,475 |
-1.80% |
179,600 |
2025/6/2 |
1,471 |
1,515 |
1,471 |
1,502 |
+1.08% |
102,300 |
2025/5/30 |
1,480 |
1,502 |
1,475 |
1,486 |
+0.00% |
129,700 |
2025/5/29 |
1,470 |
1,511 |
1,457 |
1,486 |
-0.07% |
172,900 |
2025/5/28 |
1,503 |
1,510 |
1,478 |
1,487 |
-2.36% |
197,000 |
2025/5/27 |
1,521 |
1,549 |
1,521 |
1,523 |
+0.59% |
123,500 |
2025/5/26 |
1,495 |
1,526 |
1,481 |
1,514 |
+0.93% |
125,800 |
2025/5/23 |
1,520 |
1,530 |
1,478 |
1,500 |
+0.33% |
318,500 |
2025/5/22 |
1,451 |
1,509 |
1,418 |
1,495 |
-0.40% |
315,400 |
2025/5/21 |
1,551 |
1,560 |
1,490 |
1,501 |
-2.72% |
173,200 |
2025/5/20 |
1,521 |
1,558 |
1,510 |
1,543 |
+1.11% |
164,200 |
2025/5/19 |
1,476 |
1,532 |
1,472 |
1,526 |
+3.88% |
341,600 |
2025/5/16 |
1,455 |
1,499 |
1,443 |
1,469 |
+0.20% |
141,600 |
2025/5/15 |
1,448 |
1,472 |
1,436 |
1,466 |
+0.07% |
133,200 |
2025/5/14 |
1,436 |
1,474 |
1,426 |
1,465 |
+1.52% |
135,900 |
2025/5/13 |
1,437 |
1,465 |
1,425 |
1,443 |
+1.33% |
122,200 |
2025/5/12 |
1,445 |
1,454 |
1,415 |
1,424 |
-0.56% |
139,200 |
2025/5/9 |
1,398 |
1,452 |
1,396 |
1,432 |
+1.34% |
171,700 |
2025/5/8 |
1,422 |
1,438 |
1,412 |
1,413 |
-1.12% |
196,900 |
2025/5/7 |
1,409 |
1,439 |
1,395 |
1,429 |
+2.00% |
107,200 |
2025/5/2 |
1,429 |
1,429 |
1,390 |
1,401 |
-1.20% |
144,600 |
2025/5/1 |
1,448 |
1,450 |
1,409 |
1,418 |
-1.60% |
122,500 |
2025/4/30 |
1,441 |
1,449 |
1,404 |
1,441 |
+1.05% |
170,700 |
2025/4/28 |
1,420 |
1,433 |
1,392 |
1,426 |
+0.49% |
152,700 |
2025/4/25 |
1,422 |
1,425 |
1,402 |
1,419 |
+1.94% |
189,100 |
2025/4/24 |
1,391 |
1,412 |
1,367 |
1,392 |
-1.21% |
189,800 |
2025/4/23 |
1,435 |
1,435 |
1,391 |
1,409 |
-0.70% |
185,300 |
2025/4/22 |
1,430 |
1,434 |
1,374 |
1,419 |
+1.00% |
211,500 |
2025/4/21 |
1,390 |
1,417 |
1,385 |
1,405 |
+0.00% |
205,900 |
2025/4/18 |
1,362 |
1,423 |
1,351 |
1,405 |
+4.69% |
466,900 |
2025/4/17 |
1,298 |
1,344 |
1,291 |
1,342 |
+4.44% |
192,500 |
2025/4/16 |
1,262 |
1,303 |
1,262 |
1,285 |
+1.82% |
222,500 |
2025/4/15 |
1,270 |
1,309 |
1,252 |
1,262 |
-1.17% |
215,600 |
2025/4/14 |
1,272 |
1,302 |
1,261 |
1,277 |
-0.93% |
380,600 |
2025/4/11 |
1,194 |
1,291 |
1,180 |
1,289 |
+7.33% |
446,100 |
2025/4/10 |
1,233 |
1,249 |
1,162 |
1,201 |
+5.07% |
471,500 |
2025/4/9 |
1,175 |
1,182 |
1,080 |
1,143 |
-4.59% |
347,100 |
2025/4/8 |
1,145 |
1,198 |
1,139 |
1,198 |
+10.41% |
468,200 |
2025/4/7 |
1,118 |
1,132 |
1,058 |
1,085 |
-11.28% |
848,200 |
2025/4/4 |
1,260 |
1,291 |
1,189 |
1,223 |
-4.75% |
447,100 |
2025/4/3 |
1,219 |
1,298 |
1,215 |
1,284 |
+2.31% |
434,400 |
2025/4/2 |
1,220 |
1,280 |
1,206 |
1,255 |
+2.87% |
212,900 |
2025/4/1 |
1,244 |
1,244 |
1,196 |
1,220 |
-3.25% |
326,700 |
2025/3/31 |
1,271 |
1,274 |
1,230 |
1,261 |
-3.07% |
401,800 |
2025/3/28 |
1,309 |
1,340 |
1,298 |
1,301 |
-0.38% |
365,200 |
2025/3/27 |
1,258 |
1,321 |
1,246 |
1,306 |
+3.32% |
338,600 |
2025/3/26 |
1,230 |
1,277 |
1,230 |
1,264 |
+2.43% |
261,700 |
2025/3/25 |
1,221 |
1,256 |
1,215 |
1,234 |
+2.75% |
367,000 |
2025/3/24 |
1,178 |
1,221 |
1,150 |
1,201 |
+1.26% |
424,800 |
2025/3/21 |
1,180 |
1,205 |
1,173 |
1,186 |
+0.08% |
281,300 |
2025/3/19 |
1,169 |
1,208 |
1,154 |
1,185 |
+2.16% |
395,200 |
2025/3/18 |
1,149 |
1,183 |
1,145 |
1,160 |
+1.05% |
454,900 |
2025/3/17 |
1,112 |
1,164 |
1,103 |
1,148 |
+4.94% |
608,400 |
2025/3/14 |
1,162 |
1,169 |
1,068 |
1,094 |
+0.74% |
1,745,300 |
2025/3/13 |
1,110 |
1,110 |
1,040 |
1,086 |
-0.73% |
524,100 |
2025/3/12 |
1,042 |
1,106 |
1,034 |
1,094 |
+5.60% |
412,300 |
2025/3/11 |
1,011 |
1,037 |
999 |
1,036 |
+0.00% |
330,900 |
2025/3/10 |
1,039 |
1,046 |
1,029 |
1,036 |
+0.58% |
173,000 |
2025/3/7 |
1,030 |
1,034 |
1,014 |
1,030 |
-0.77% |
211,900 |
2025/3/6 |
1,047 |
1,055 |
1,027 |
1,038 |
+1.76% |
225,000 |
2025/3/5 |
1,060 |
1,062 |
1,020 |
1,020 |
-3.77% |
457,200 |
2025/3/4 |
1,096 |
1,096 |
1,042 |
1,060 |
-4.85% |
485,700 |
2025/3/3 |
1,067 |
1,130 |
1,065 |
1,114 |
+4.80% |
414,400 |
2025/2/28 |
1,080 |
1,102 |
1,055 |
1,063 |
-2.48% |
478,500 |
2025/2/27 |
1,120 |
1,126 |
1,076 |
1,090 |
-0.91% |
404,600 |
2025/2/26 |
1,074 |
1,110 |
1,070 |
1,100 |
+2.33% |
315,600 |
2025/2/25 |
1,104 |
1,104 |
1,067 |
1,075 |
-5.12% |
737,900 |
2025/2/21 |
1,175 |
1,193 |
1,121 |
1,133 |
-2.33% |
672,300 |
2025/2/20 |
1,154 |
1,170 |
1,149 |
1,160 |
+0.43% |
341,500 |
2025/2/19 |
1,161 |
1,176 |
1,150 |
1,155 |
-0.35% |
240,500 |
2025/2/18 |
1,168 |
1,170 |
1,136 |
1,159 |
-0.94% |
353,800 |
2025/2/17 |
1,187 |
1,200 |
1,162 |
1,170 |
-0.68% |
341,500 |
2025/2/14 |
1,226 |
1,226 |
1,166 |
1,178 |
-4.77% |
361,300 |
2025/2/13 |
1,245 |
1,271 |
1,227 |
1,237 |
+0.90% |
303,300 |
2025/2/12 |
1,240 |
1,240 |
1,210 |
1,226 |
-1.05% |
277,000 |
2025/2/10 |
1,226 |
1,257 |
1,219 |
1,239 |
+1.56% |
344,200 |
2025/2/7 |
1,250 |
1,262 |
1,194 |
1,220 |
-3.79% |
419,200 |
2025/2/6 |
1,236 |
1,287 |
1,236 |
1,268 |
+3.76% |
591,900 |
|